Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.53 | 44.04 | 43.41 | 43.94 | 43.94 | 640,257 |
02 May 2024 | 42.37 | 43.53 | 42.37 | 43.26 | 43.26 | 1,117,800 |
01 May 2024 | 42.31 | 42.91 | 41.91 | 42.08 | 42.08 | 1,208,700 |
30 Apr 2024 | 41.62 | 43.17 | 41.08 | 42.11 | 42.11 | 1,529,600 |
29 Apr 2024 | 40.00 | 42.81 | 40.00 | 41.13 | 41.13 | 2,828,300 |
26 Apr 2024 | 35.54 | 35.89 | 34.25 | 35.72 | 35.72 | 193,900 |
25 Apr 2024 | 35.61 | 35.79 | 35.06 | 35.48 | 35.48 | 180,200 |
24 Apr 2024 | 35.43 | 36.07 | 35.23 | 36.02 | 36.02 | 226,400 |
23 Apr 2024 | 35.00 | 36.46 | 34.88 | 35.92 | 35.92 | 251,100 |
22 Apr 2024 | 34.72 | 35.28 | 34.59 | 35.07 | 35.07 | 170,500 |
19 Apr 2024 | 33.31 | 34.81 | 33.27 | 34.80 | 34.80 | 232,700 |
18 Apr 2024 | 33.03 | 33.65 | 33.03 | 33.48 | 33.48 | 200,300 |
17 Apr 2024 | 33.56 | 33.85 | 32.97 | 33.01 | 33.01 | 244,500 |
16 Apr 2024 | 33.89 | 33.95 | 33.24 | 33.30 | 33.30 | 257,300 |
15 Apr 2024 | 33.91 | 34.45 | 33.77 | 34.31 | 34.31 | 368,800 |
12 Apr 2024 | 33.86 | 34.26 | 33.71 | 33.84 | 33.84 | 255,200 |
11 Apr 2024 | 34.23 | 34.87 | 33.85 | 34.21 | 34.21 | 280,900 |
10 Apr 2024 | 33.83 | 33.99 | 33.04 | 33.90 | 33.90 | 415,600 |
09 Apr 2024 | 34.55 | 34.91 | 34.44 | 34.67 | 34.67 | 140,400 |
08 Apr 2024 | 34.00 | 34.64 | 34.00 | 34.41 | 34.41 | 125,700 |
05 Apr 2024 | 33.94 | 34.29 | 33.79 | 33.90 | 33.90 | 171,100 |
04 Apr 2024 | 34.11 | 34.59 | 33.81 | 33.99 | 33.99 | 206,400 |
03 Apr 2024 | 33.13 | 33.56 | 33.05 | 33.42 | 33.42 | 125,100 |
02 Apr 2024 | 33.65 | 33.65 | 33.07 | 33.37 | 33.37 | 184,200 |
01 Apr 2024 | 35.18 | 35.26 | 33.97 | 34.01 | 34.01 | 199,700 |
28 Mar 2024 | 34.84 | 35.21 | 34.63 | 35.15 | 35.15 | 241,700 |
27 Mar 2024 | 33.58 | 34.84 | 33.58 | 34.78 | 34.78 | 152,400 |
26 Mar 2024 | 33.80 | 33.80 | 33.12 | 33.41 | 33.41 | 207,200 |
25 Mar 2024 | 33.24 | 34.29 | 33.15 | 33.51 | 33.51 | 184,600 |
22 Mar 2024 | 34.16 | 34.16 | 32.95 | 33.02 | 33.02 | 218,400 |
21 Mar 2024 | 34.18 | 34.59 | 33.80 | 34.00 | 34.00 | 264,900 |
20 Mar 2024 | 32.42 | 34.42 | 32.33 | 33.99 | 33.99 | 223,100 |
19 Mar 2024 | 33.00 | 33.39 | 32.65 | 32.67 | 32.67 | 157,400 |
18 Mar 2024 | 33.05 | 33.16 | 32.57 | 33.00 | 33.00 | 278,600 |
15 Mar 2024 | 32.48 | 33.41 | 32.48 | 32.97 | 32.97 | 2,063,600 |
14 Mar 2024 | 33.19 | 33.37 | 32.35 | 32.58 | 32.58 | 253,000 |
13 Mar 2024 | 33.61 | 34.40 | 33.31 | 33.40 | 33.40 | 168,500 |
12 Mar 2024 | 34.24 | 34.35 | 33.70 | 33.80 | 33.80 | 176,300 |
11 Mar 2024 | 34.51 | 34.80 | 34.11 | 34.23 | 34.23 | 242,900 |
08 Mar 2024 | 35.87 | 35.87 | 34.85 | 34.89 | 34.89 | 286,200 |
07 Mar 2024 | 35.78 | 36.06 | 34.59 | 35.00 | 35.00 | 319,500 |
06 Mar 2024 | 35.17 | 35.93 | 34.06 | 35.20 | 35.20 | 309,500 |
05 Mar 2024 | 33.91 | 35.27 | 33.62 | 35.10 | 35.10 | 263,700 |
04 Mar 2024 | 34.07 | 35.42 | 33.86 | 34.10 | 34.10 | 396,000 |
01 Mar 2024 | 33.67 | 33.85 | 32.98 | 33.67 | 33.67 | 253,300 |
29 Feb 2024 | 34.75 | 34.78 | 33.66 | 34.00 | 34.00 | 309,500 |
28 Feb 2024 | 32.60 | 33.14 | 32.12 | 32.69 | 32.69 | 202,100 |
27 Feb 2024 | 32.63 | 34.37 | 32.31 | 32.97 | 32.97 | 294,300 |
26 Feb 2024 | 32.97 | 33.42 | 32.10 | 32.21 | 32.21 | 190,500 |
23 Feb 2024 | 32.89 | 33.90 | 32.75 | 33.23 | 33.23 | 235,000 |
22 Feb 2024 | 33.04 | 33.34 | 32.54 | 32.92 | 32.92 | 260,800 |
21 Feb 2024 | 33.54 | 33.64 | 33.06 | 33.19 | 33.19 | 271,700 |
20 Feb 2024 | 33.60 | 34.21 | 33.41 | 33.57 | 33.57 | 192,500 |
16 Feb 2024 | 33.73 | 34.22 | 33.22 | 34.06 | 34.06 | 167,000 |
15 Feb 2024 | 33.16 | 34.37 | 33.13 | 34.13 | 34.13 | 287,200 |
14 Feb 2024 | 33.00 | 33.56 | 32.21 | 32.84 | 32.84 | 213,100 |
13 Feb 2024 | 33.62 | 33.64 | 32.03 | 32.50 | 32.50 | 244,600 |
12 Feb 2024 | 33.66 | 35.09 | 33.66 | 34.70 | 34.70 | 188,700 |
09 Feb 2024 | 33.12 | 33.57 | 32.28 | 33.57 | 33.57 | 182,300 |
09 Feb 2024 | 0.3 Dividend | |||||
08 Feb 2024 | 32.88 | 33.36 | 32.68 | 33.28 | 32.98 | 202,500 |
07 Feb 2024 | 33.31 | 33.54 | 32.40 | 33.08 | 32.78 | 232,500 |
06 Feb 2024 | 33.66 | 34.05 | 33.16 | 33.29 | 32.99 | 147,700 |
05 Feb 2024 | 33.82 | 34.08 | 33.13 | 33.62 | 33.32 | 281,100 |
02 Feb 2024 | 33.82 | 34.97 | 33.74 | 34.25 | 33.94 | 251,100 |
01 Feb 2024 | 35.80 | 35.80 | 33.66 | 34.62 | 34.31 | 419,100 |
31 Jan 2024 | 37.89 | 38.19 | 35.33 | 35.47 | 35.15 | 629,400 |
30 Jan 2024 | 38.40 | 39.39 | 37.53 | 38.67 | 38.32 | 419,300 |
29 Jan 2024 | 37.97 | 38.50 | 37.66 | 38.37 | 38.02 | 161,300 |
26 Jan 2024 | 37.80 | 38.44 | 37.27 | 37.87 | 37.53 | 166,600 |
25 Jan 2024 | 38.00 | 38.20 | 36.87 | 37.47 | 37.13 | 323,100 |
24 Jan 2024 | 37.89 | 38.18 | 37.53 | 37.66 | 37.32 | 199,400 |
23 Jan 2024 | 38.47 | 38.47 | 37.36 | 37.40 | 37.06 | 215,200 |
22 Jan 2024 | 37.63 | 38.04 | 36.30 | 37.96 | 37.62 | 227,800 |
19 Jan 2024 | 36.99 | 37.36 | 36.53 | 37.22 | 36.88 | 159,300 |
18 Jan 2024 | 36.43 | 36.82 | 36.27 | 36.75 | 36.42 | 162,800 |
17 Jan 2024 | 35.41 | 36.39 | 35.41 | 36.30 | 35.97 | 142,000 |
16 Jan 2024 | 36.33 | 36.62 | 34.76 | 36.11 | 35.78 | 222,200 |
12 Jan 2024 | 37.70 | 37.99 | 36.50 | 36.86 | 36.53 | 140,000 |
11 Jan 2024 | 36.96 | 37.27 | 36.52 | 37.23 | 36.89 | 152,600 |
10 Jan 2024 | 37.00 | 37.29 | 36.68 | 37.24 | 36.90 | 130,100 |
09 Jan 2024 | 37.05 | 37.40 | 36.95 | 37.18 | 36.84 | 141,700 |
08 Jan 2024 | 37.62 | 37.83 | 37.12 | 37.60 | 37.26 | 172,400 |
05 Jan 2024 | 36.75 | 37.98 | 36.75 | 37.64 | 37.30 | 233,900 |
04 Jan 2024 | 36.86 | 37.27 | 36.83 | 37.03 | 36.70 | 246,400 |
03 Jan 2024 | 37.58 | 37.59 | 36.57 | 36.66 | 36.33 | 230,400 |
02 Jan 2024 | 37.23 | 38.39 | 36.82 | 37.72 | 37.38 | 187,500 |
29 Dec 2023 | 38.10 | 38.47 | 37.57 | 37.61 | 37.27 | 169,800 |
28 Dec 2023 | 38.48 | 38.69 | 38.25 | 38.32 | 37.97 | 105,400 |
27 Dec 2023 | 38.60 | 38.72 | 37.69 | 38.48 | 38.13 | 162,300 |
26 Dec 2023 | 38.09 | 38.70 | 37.98 | 38.45 | 38.10 | 108,800 |
22 Dec 2023 | 37.96 | 38.40 | 37.13 | 37.73 | 37.39 | 107,300 |
21 Dec 2023 | 37.64 | 38.16 | 37.21 | 37.57 | 37.23 | 101,800 |
20 Dec 2023 | 38.18 | 38.76 | 36.84 | 37.32 | 36.98 | 155,400 |
19 Dec 2023 | 37.56 | 38.30 | 37.25 | 38.13 | 37.79 | 173,400 |
18 Dec 2023 | 37.58 | 37.66 | 36.90 | 37.35 | 37.01 | 264,800 |
15 Dec 2023 | 38.09 | 38.09 | 37.13 | 37.17 | 36.83 | 470,200 |
14 Dec 2023 | 37.57 | 38.81 | 37.32 | 37.89 | 37.55 | 301,800 |
13 Dec 2023 | 35.02 | 37.11 | 34.69 | 36.93 | 36.60 | 286,900 |
12 Dec 2023 | 34.99 | 35.48 | 34.86 | 35.17 | 34.85 | 200,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |